Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

RY – Royal Bank of Canada

 Last update: December 19, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 79.220 Net change: -0.040 Bid price: 79.220 Ask price: 79.830 30-day historical volatility: 11.64%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 45,844 Volume: 4,691
14 DEC 60.000 19.650 19.950 19.950 -- 4 0
14 DEC 62.000 17.650 18.000 18.000 -- 20 0
14 DEC 64.000 15.650 16.000 16.000 -- 10 0
14 DEC 66.000 13.700 14.050 14.050 -- 0 0
14 DEC 68.000 11.700 12.050 12.050 -- 10 0
14 DEC 70.000 9.700 10.050 10.050 -- 30 0
14 DEC 72.000 7.700 8.050 8.050 -- 12 0
14 DEC 74.000 5.700 6.050 6.050 -- 20 10
14 DEC 76.000 3.700 4.000 4.000 -- 77 40
14 DEC 77.000 2.700 2.970 2.970 -- 20 0
14 DEC 78.000 1.710 1.890 1.890 -- 228 76
14 DEC 79.000 0.720 0.900 0.900 -- 235 76
14 DEC 80.000 0 0.190 0.190 -- 313 133
14 DEC 82.000 0 0.020 0.020 -- 4,855 11
14 DEC 84.000 0 0.010 0.010 -- 4,622 0
14 DEC 85.000 0 0.100 0.100 -- 1,264 0
14 DEC 86.000 0 0.120 0.120 -- 422 0
14 DEC 88.000 0 0.120 0.120 -- 0 0
14 DEC 90.000 0 0.120 0.120 -- 0 0
14 DEC 92.000 0 0.120 0.120 -- 0 0
14 DEC 94.000 0 0.120 0.120 -- 0 0
14 DEC 96.000 0 0.120 0.120 -- 0 0
14 DEC 98.000 0 0.110 0.110 -- 0 0
14 DEC 100.000 0 0.100 0.100 -- 0 0
15 JAN 46.000 33.750 34.050 34.050 142.1% 45 0
15 JAN 48.000 31.750 32.050 32.050 132.9% 10 0
15 JAN 50.000 29.750 30.100 30.100 124.9% 6 0
15 JAN 52.000 27.750 28.100 28.100 116.3% 0 0
15 JAN 54.000 25.750 26.100 26.100 107.9% 20 0
15 JAN 56.000 23.800 24.100 24.100 100.5% 30 0
15 JAN 58.000 21.800 22.100 22.100 92.6% 0 0
15 JAN 60.000 19.750 20.150 20.150 84.8% 68 0
15 JAN 62.000 17.750 18.150 18.150 77.2% 22 0
15 JAN 64.000 15.750 16.150 16.150 69.8% 54 0
15 JAN 66.000 13.850 14.150 14.150 63.4% 1,570 0
15 JAN 68.000 11.800 12.200 12.200 56.0% 0 0
15 JAN 70.000 9.850 10.250 10.250 49.5% 155 0
15 JAN 72.000 7.950 8.300 8.300 43.2% 4,174 0
15 JAN 74.000 6.000 6.350 6.350 36.1% 326 20
15 JAN 76.000 4.300 4.600 4.600 31.5% 1,021 100
15 JAN 78.000 2.650 2.990 2.990 26.4% 1,387 20
15 JAN 80.000 1.390 1.640 1.640 22.5% 2,256 55
15 JAN 82.000 0.650 0.770 0.770 20.6% 2,064 152
15 JAN 84.000 0.160 0.360 0.360 19.1% 3,212 41
15 JAN 86.000 0.040 0.240 0.240 20.6% 4,532 0
15 JAN 88.000 0 0.150 0.150 19.5% 269 0
15 JAN 90.000 0 0.150 0.150 22.6% 29 0
15 JAN 92.000 0 0.150 0.150 36.5% 25 0
15 JAN 94.000 0 0.150 0.150 41.0% 0 0
15 JAN 96.000 0 0.150 0.150 45.4% 0 0
15 JAN 98.000 0 0.150 0.150 49.6% 0 0
15 JAN 100.000 0 0.150 0.150 53.7% 0 0
15 FEB 62.000 17.750 18.200 18.200 55.0% 0 0
15 FEB 64.000 15.800 16.200 16.200 50.1% 0 0
15 FEB 66.000 13.750 14.200 14.200 44.5% 0 0
15 FEB 68.000 11.800 12.250 12.250 39.9% 0 0
15 FEB 70.000 9.850 10.250 10.250 35.0% 0 0
15 FEB 72.000 8.050 8.350 8.350 31.3% 0 0
15 FEB 74.000 6.150 6.500 6.500 27.0% 0 0
15 FEB 76.000 4.550 4.800 4.800 24.1% 0 0
15 FEB 78.000 3.050 3.350 3.350 21.5% 0 0
15 FEB 80.000 1.850 2.080 2.080 19.2% 0 52
15 FEB 82.000 1.010 1.220 1.220 17.9% 0 6
15 FEB 83.000 0 0 0 2.4% 0 3,800
15 FEB 84.000 0.490 0.650 0.650 17.1% 0 0
15 FEB 86.000 0.200 0.400 0.400 17.1% 0 2
15 FEB 88.000 0.080 0.220 0.220 17.1% 0 0
15 FEB 90.000 0.050 0.160 0.160 16.6% 0 0
15 FEB 92.000 0.010 0.150 0.150 17.6% 0 0
15 FEB 94.000 0 0.150 0.150 19.4% 0 0
15 APR 60.000 19.750 20.250 20.250 47.7% 0 0
15 APR 62.000 17.750 18.250 18.250 43.6% 1 0
15 APR 64.000 15.850 16.300 16.300 40.2% 0 0
15 APR 66.000 13.950 14.350 14.350 36.7% 0 0
15 APR 68.000 11.950 12.500 12.500 33.2% 0 0
15 APR 70.000 10.200 10.650 10.650 30.6% 100 10
15 APR 72.000 8.350 8.800 8.800 27.3% 876 7
15 APR 74.000 6.800 7.300 7.300 25.9% 282 0
15 APR 76.000 5.250 5.700 5.700 23.6% 218 0
15 APR 78.000 3.900 4.300 4.300 21.8% 279 0
15 APR 80.000 2.870 3.050 3.050 20.5% 1,568 2
15 APR 82.000 1.930 2.050 2.050 19.1% 876 7
15 APR 84.000 1.130 1.370 1.370 18.0% 852 0
15 APR 86.000 0.660 0.750 0.750 16.8% 383 6
15 APR 88.000 0.330 0.580 0.580 16.9% 406 0
15 APR 90.000 0.180 0.410 0.410 17.1% 65 0
15 APR 92.000 0.070 0.300 0.300 16.8% 4 0
15 APR 94.000 0.020 0.250 0.250 16.2% 0 0
15 APR 96.000 0 0.250 0.250 17.3% 0 0
15 APR 98.000 0 0.250 0.250 18.7% 0 0
15 APR 100.000 0 0.250 0.250 20.0% 0 0
15 JUL 62.000 17.800 18.400 18.400 37.0% 0 0
15 JUL 64.000 15.900 16.450 16.450 34.1% 0 0
15 JUL 66.000 14.050 14.500 14.500 31.3% 0 0
15 JUL 68.000 12.200 12.650 12.650 28.8% 0 0
15 JUL 70.000 10.450 10.950 10.950 26.8% 0 0
15 JUL 72.000 8.850 9.300 9.300 25.1% 5 0
15 JUL 74.000 7.350 7.850 7.850 23.8% 10 0
15 JUL 76.000 5.950 6.450 6.450 22.4% 12 0
15 JUL 78.000 4.800 5.150 5.150 21.4% 81 0
15 JUL 80.000 3.650 3.900 3.900 20.0% 43 40
15 JUL 82.000 2.700 3.100 3.100 19.4% 25 3
15 JUL 84.000 1.980 2.280 2.280 18.6% 24 2
15 JUL 86.000 1.380 1.640 1.640 17.9% 16 0
15 JUL 88.000 0.900 1.150 1.150 17.3% 45 5
15 JUL 90.000 0.540 0.790 0.790 16.7% 5 0
15 JUL 92.000 0.300 0.540 0.540 16.2% 0 0
15 JUL 94.000 0.130 0.380 0.380 15.8% 0 0
15 JUL 96.000 0.050 0.280 0.280 14.3% 0 0
15 JUL 98.000 0.010 0.250 0.250 14.5% 0 0
15 JUL 100.000 0 0.250 0.250 15.4% 0 0
16 JAN 46.000 33.750 34.500 34.500 57.1% 77 0
16 JAN 48.000 31.500 32.400 32.400 52.4% 0 0
16 JAN 50.000 29.500 30.350 30.350 48.9% 1 0
16 JAN 52.000 27.500 28.350 28.350 45.7% 0 0
16 JAN 54.000 25.450 26.350 26.350 42.4% 30 0
16 JAN 56.000 23.500 24.400 24.400 39.6% 0 0
16 JAN 58.000 21.600 22.500 22.500 37.2% 1 0
16 JAN 60.000 19.750 20.450 20.450 34.5% 66 0
16 JAN 62.000 17.950 18.650 18.650 32.5% 30 0
16 JAN 64.000 16.000 16.800 16.800 30.1% 33 0
16 JAN 66.000 14.300 15.100 15.100 28.4% 98 0
16 JAN 68.000 12.650 13.450 13.450 26.9% 1,048 0
16 JAN 70.000 11.100 11.900 11.900 25.6% 315 0
16 JAN 72.000 9.800 10.300 10.300 24.4% 111 0
16 JAN 74.000 8.500 9.000 9.000 23.6% 756 0
16 JAN 76.000 7.250 7.750 7.750 22.7% 336 0
16 JAN 78.000 6.000 6.500 6.500 21.6% 185 0
16 JAN 80.000 4.900 5.400 5.400 20.6% 1,723 5
16 JAN 82.000 4.000 4.500 4.500 20.0% 187 0
16 JAN 84.000 3.150 3.650 3.650 19.3% 176 0
16 JAN 86.000 2.430 2.840 2.840 18.5% 87 10
16 JAN 88.000 1.920 2.300 2.300 18.2% 185 0
17 JAN 56.000 23.050 24.950 24.950 35.4% 78 0
17 JAN 58.000 21.250 23.100 23.100 33.4% 35 0
17 JAN 60.000 19.600 21.100 21.100 31.4% 39 0
17 JAN 62.000 18.000 19.500 19.500 30.1% 0 0
17 JAN 64.000 16.400 17.950 17.950 28.8% 0 0
17 JAN 66.000 14.900 16.450 16.450 27.7% 111 0
17 JAN 68.000 13.450 15.000 15.000 26.6% 5 0
17 JAN 70.000 12.050 13.650 13.650 25.7% 21 0
17 JAN 72.000 10.700 12.300 12.300 24.6% 55 0
17 JAN 74.000 9.750 10.750 10.750 23.8% 42 0
17 JAN 76.000 8.650 9.650 9.650 23.1% 115 0
17 JAN 78.000 7.600 8.600 8.600 22.5% 35 0
17 JAN 80.000 6.600 7.600 7.600 21.8% 111 0
17 JAN 82.000 5.700 6.700 6.700 21.3% 58 0
17 JAN 84.000 4.950 5.750 5.750 20.7% 14 0
17 JAN 86.000 4.200 5.000 5.000 20.2% 23 0
17 JAN 88.000 3.500 4.300 4.300 19.6% 64 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 51,002 Volume: 430
14 DEC 60.000 0 0.090 0.090 -- 127 0
14 DEC 62.000 0 0.090 0.090 -- 70 0
14 DEC 64.000 0 0.150 0.150 -- 50 0
14 DEC 66.000 0 0.150 0.150 -- 26 0
14 DEC 68.000 0 0.150 0.150 -- 15 0
14 DEC 70.000 0 0.150 0.150 -- 0 0
14 DEC 72.000 0 0.160 0.160 -- 417 0
14 DEC 74.000 0 0.150 0.150 -- 209 0
14 DEC 76.000 0 0.160 0.160 -- 205 0
14 DEC 77.000 0 0.150 0.150 -- 302 0
14 DEC 78.000 0 0.150 0.150 -- 222 0
14 DEC 79.000 0 0.160 0.160 -- 173 40
14 DEC 80.000 0.110 0.360 0.360 -- 445 68
14 DEC 82.000 2.080 2.430 2.430 -- 949 23
14 DEC 84.000 4.050 4.450 4.450 -- 91 30
14 DEC 85.000 5.050 5.400 5.400 -- 0 0
14 DEC 86.000 6.050 6.400 6.400 -- 7 0
14 DEC 88.000 8.050 8.400 8.400 -- 0 0
14 DEC 90.000 10.050 10.450 10.450 -- 0 0
14 DEC 92.000 12.050 12.450 12.450 -- 0 0
14 DEC 94.000 14.050 14.450 14.450 -- 0 0
14 DEC 96.000 16.050 16.450 16.450 -- 0 0
14 DEC 98.000 18.050 18.400 18.400 -- 0 0
14 DEC 100.000 20.050 20.400 20.400 -- 0 0
15 JAN 46.000 0 0.160 0.160 81.6% 5,337 0
15 JAN 48.000 0 0.160 0.160 78.6% 434 0
15 JAN 50.000 0 0.160 0.160 74.7% 1,013 0
15 JAN 52.000 0 0.160 0.160 70.2% 48 0
15 JAN 54.000 0 0.160 0.160 65.2% 254 0
15 JAN 56.000 0 0.160 0.160 60.0% 6,363 0
15 JAN 58.000 0 0.160 0.160 54.8% 450 0
15 JAN 60.000 0.020 0.230 0.230 53.4% 602 0
15 JAN 62.000 0.030 0.230 0.230 48.3% 369 0
15 JAN 64.000 0.040 0.230 0.230 43.2% 1,077 0
15 JAN 66.000 0.040 0.230 0.230 37.9% 1,010 0
15 JAN 68.000 0.080 0.150 0.150 31.7% 1,844 2
15 JAN 70.000 0.090 0.270 0.270 29.3% 2,887 0
15 JAN 72.000 0.180 0.370 0.370 26.6% 1,696 0
15 JAN 74.000 0.290 0.380 0.380 21.9% 473 2
15 JAN 76.000 0.480 0.630 0.630 19.1% 553 41
15 JAN 78.000 0.820 1.000 1.000 15.5% 3,863 12
15 JAN 80.000 1.530 1.770 1.770 12.2% 1,060 10
15 JAN 82.000 2.710 2.980 2.980 -- 941 5
15 JAN 84.000 4.250 4.650 4.650 -- 55 0
15 JAN 86.000 6.050 6.450 6.450 -- 42 0
15 JAN 88.000 8.050 8.450 8.450 -- 170 0
15 JAN 90.000 10.050 10.450 10.450 -- 20 0
15 JAN 92.000 12.050 12.450 12.450 -- 0 0
15 JAN 94.000 14.050 14.450 14.450 -- 0 0
15 JAN 96.000 16.050 16.450 16.450 -- 0 0
15 JAN 98.000 18.050 18.450 18.450 -- 60 0
15 JAN 100.000 20.050 20.450 20.450 -- 4 0
15 FEB 62.000 0.110 0.240 0.240 34.1% 15 0
15 FEB 64.000 0.140 0.280 0.280 31.5% 0 0
15 FEB 66.000 0.200 0.330 0.330 29.1% 0 0
15 FEB 68.000 0.270 0.410 0.410 26.8% 0 2
15 FEB 70.000 0.380 0.520 0.520 24.7% 0 0
15 FEB 72.000 0.540 0.660 0.660 22.4% 0 0
15 FEB 74.000 0.790 0.960 0.960 20.8% 0 0
15 FEB 76.000 1.160 1.360 1.360 19.0% 0 30
15 FEB 78.000 1.730 1.950 1.950 17.3% 1 3
15 FEB 80.000 2.550 2.800 2.800 15.6% 0 0
15 FEB 82.000 3.750 4.000 4.000 14.3% 0 0
15 FEB 83.000 0 0 0 -- 0 0
15 FEB 84.000 5.250 5.550 5.550 12.8% 0 0
15 FEB 86.000 6.900 7.300 7.300 -- 0 0
15 FEB 88.000 8.750 9.150 9.150 -- 0 0
15 FEB 90.000 10.700 11.100 11.100 -- 0 0
15 FEB 92.000 12.650 13.100 13.100 -- 0 0
15 FEB 94.000 14.650 15.100 15.100 -- 0 0
15 APR 60.000 0.220 0.440 0.440 30.9% 25 25
15 APR 62.000 0.270 0.500 0.500 28.9% 10 0
15 APR 64.000 0.340 0.580 0.580 26.9% 89 0
15 APR 66.000 0.480 0.700 0.700 25.5% 115 0
15 APR 68.000 0.570 0.790 0.790 23.2% 613 30
15 APR 70.000 0.760 0.990 0.990 21.7% 406 0
15 APR 72.000 1.020 1.240 1.240 20.2% 283 0
15 APR 74.000 1.460 1.690 1.690 19.4% 427 5
15 APR 76.000 1.960 2.210 2.210 18.2% 466 0
15 APR 78.000 2.540 2.890 2.890 16.7% 312 0
15 APR 80.000 3.550 3.950 3.950 16.4% 1,065 0
15 APR 82.000 4.550 4.950 4.950 14.5% 173 0
15 APR 84.000 5.750 6.250 6.250 12.3% 40 0
15 APR 86.000 7.300 7.800 7.800 10.9% 50 0
15 APR 88.000 8.950 9.450 9.450 -- 40 0
15 APR 90.000 10.750 11.300 11.300 -- 0 0
15 APR 92.000 12.750 13.200 13.200 -- 0 0
15 APR 94.000 14.700 15.150 15.150 -- 0 0
15 APR 96.000 16.650 17.100 17.100 -- 0 0
15 APR 98.000 18.650 19.100 19.100 -- 0 0
15 APR 100.000 20.650 21.100 21.100 -- 0 0
15 JUL 62.000 0.650 0.810 0.810 25.1% 10 0
15 JUL 64.000 0.770 0.980 0.980 23.8% 38 0
15 JUL 66.000 0.980 1.190 1.190 22.7% 81 18
15 JUL 68.000 1.250 1.490 1.490 21.8% 51 5
15 JUL 70.000 1.590 1.840 1.840 20.9% 41 19
15 JUL 72.000 2.020 2.290 2.290 20.0% 44 0
15 JUL 74.000 2.460 2.820 2.820 18.9% 123 0
15 JUL 76.000 3.100 3.500 3.500 18.2% 41 0
15 JUL 78.000 3.850 4.250 4.250 17.2% 28 0
15 JUL 80.000 4.750 5.100 5.100 16.1% 20 0
15 JUL 82.000 5.800 6.300 6.300 15.3% 10 0
15 JUL 84.000 7.050 7.500 7.500 14.2% 0 0
15 JUL 86.000 8.400 8.850 8.850 12.6% 18 0
15 JUL 88.000 9.950 10.400 10.400 10.3% 0 0
15 JUL 90.000 11.550 12.050 12.050 -- 0 0
15 JUL 92.000 13.350 13.850 13.850 -- 0 0
15 JUL 94.000 15.150 15.700 15.700 -- 0 0
15 JUL 96.000 17.150 17.550 17.550 -- 0 0
15 JUL 98.000 19.100 19.500 19.500 -- 0 0
15 JUL 100.000 21.050 21.450 21.450 -- 0 0
16 JAN 46.000 0.430 0.540 0.540 31.7% 637 0
16 JAN 48.000 0.460 0.710 0.710 30.8% 1,591 0
16 JAN 50.000 0.490 0.740 0.740 28.9% 270 0
16 JAN 52.000 0.620 0.860 0.860 28.0% 255 0
16 JAN 54.000 0.720 0.970 0.970 26.8% 1,061 0
16 JAN 56.000 0.950 1.200 1.200 26.4% 70 0
16 JAN 58.000 1.130 1.380 1.380 25.4% 570 0
16 JAN 60.000 1.300 1.570 1.570 24.2% 2,807 0
16 JAN 62.000 1.600 1.880 1.880 23.6% 46 0
16 JAN 64.000 1.860 2.180 2.180 22.6% 263 0
16 JAN 66.000 2.190 2.570 2.570 21.8% 223 0
16 JAN 68.000 2.610 3.000 3.000 21.1% 143 0
16 JAN 70.000 3.150 3.600 3.600 20.6% 1,477 0
16 JAN 72.000 3.700 4.100 4.100 19.7% 214 40
16 JAN 74.000 4.350 4.800 4.800 19.1% 233 10
16 JAN 76.000 5.150 5.600 5.600 18.5% 232 10
16 JAN 78.000 5.950 6.450 6.450 17.7% 288 0
16 JAN 80.000 6.750 7.250 7.250 16.5% 289 0
16 JAN 82.000 8.000 8.500 8.500 16.4% 402 0
16 JAN 84.000 9.150 9.650 9.650 15.5% 66 0
16 JAN 86.000 10.200 10.900 10.900 14.1% 39 0
16 JAN 88.000 11.650 12.350 12.350 13.2% 6 0
17 JAN 56.000 2.090 2.830 2.830 23.9% 326 0
17 JAN 58.000 2.610 3.350 3.350 23.8% 63 0
17 JAN 60.000 3.000 3.700 3.700 23.1% 206 0
17 JAN 62.000 3.500 4.250 4.250 22.7% 44 0
17 JAN 64.000 4.050 4.750 4.750 22.2% 5 0
17 JAN 66.000 4.600 5.350 5.350 21.6% 150 0
17 JAN 68.000 5.150 6.050 6.050 21.1% 10 0
17 JAN 70.000 5.850 6.800 6.800 20.6% 97 0
17 JAN 72.000 6.600 7.550 7.550 20.1% 22 0
17 JAN 74.000 7.400 8.300 8.300 19.5% 112 0
17 JAN 76.000 8.250 9.200 9.200 18.9% 35 0
17 JAN 78.000 9.200 10.150 10.150 18.4% 89 0
17 JAN 80.000 10.200 11.150 11.150 17.8% 61 0
17 JAN 82.000 11.000 12.450 12.450 17.1% 0 0
17 JAN 84.000 12.100 13.550 13.550 16.4% 30 0
17 JAN 86.000 13.350 14.800 14.800 15.8% 0 0
17 JAN 88.000 14.550 16.050 16.050 14.9% 2 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.